株価チャート

2015/11/04~2016/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2016
03/311,3751,4061,3731,385+0.44%4,173,2006兆2325億+2.52%15.980.45
03/301,3851,3951,3721,379-1.29%2,987,0006兆2055億+2.68%15.910.45
03/291,3951,4101,3741,397-1.69%2,772,4006兆2865億+4.57%16.110.46
03/281,4201,4251,4071,421-0.07%2,707,6006兆3945億+7%16.390.46
03/251,4141,4251,4021,422+1.07%2,749,1006兆3990億+7.65%16.40.46
03/241,4261,4291,3981,407-1.75%2,632,4006兆3315億+6.91%16.230.46
03/231,4251,4391,4211,432+0.7%2,387,7006兆4440億+9.23%16.520.47
03/221,4221,4301,4031,422+0.85%2,464,6006兆3990億+8.97%16.40.46
03/181,3981,4131,3851,410+0.5%3,684,2006兆3450億+8.46%16.260.46
03/171,4101,4321,3951,403-0.21%3,440,2006兆3135億+8.68%16.180.46
03/161,4001,4261,3961,406-0.78%3,516,1006兆3270億+9.59%16.220.46
03/151,3841,4221,3701,417+2.31%4,945,6006兆3765億+10.96%16.340.46
03/141,3601,3901,3531,385+2.9%3,520,2006兆2325億+8.8%15.980.45
03/111,3191,3541,3181,346+0.37%3,250,9006兆570億+5.98%15.530.44
03/101,3431,3481,3251,341+1.21%2,324,0006兆345億+5.59%15.470.44
03/091,3501,3531,3101,325-2.65%3,241,9005兆9625億+4.41%15.280.43
03/081,3541,3751,3461,361+0.22%3,799,9006兆1245億+7.17%15.70.44
03/071,3611,3721,3531,358+0.37%2,403,3006兆1110億+6.93%15.660.44
03/041,3211,3681,3131,353+3.6%5,462,3006兆885億+6.2%15.610.44
03/031,2371,3191,2361,306+6.18%5,278,0005兆8770億+1.79%15.060.43
03/021,2351,2381,2221,230+1.57%3,387,8005兆5350億-4.95%14.190.4
03/011,2311,2411,2071,211-1.06%3,125,6005兆4495億-7.2%13.970.39
02/291,2291,2421,2151,224+1.07%3,967,0005兆5080億-6.99%14.120.4
02/261,2231,2351,2001,211-0.57%2,723,7005兆4495億-8.67%13.970.39
02/251,1991,2201,1931,218+2.18%2,903,0005兆4810億-8.7%14.050.4
02/241,1831,2031,1721,192-0.83%5,468,7005兆3640億-11.24%13.750.39
02/231,2201,2201,1811,202+0.92%6,570,7005兆4090億-11.29%13.860.39
02/221,2211,2241,1871,191-4.8%6,625,7005兆3595億-12.94%13.740.39
02/191,2931,2941,2441,251-3.92%3,979,1005兆6295億-9.48%14.430.41
02/181,3011,3221,2821,302+1.96%3,202,0005兆8590億-6.6%15.020.42
02/171,2951,3041,2561,277-1.39%3,570,7005兆7465億-9.17%14.730.42
02/161,2861,3291,2751,2950%5,289,5005兆8275億-8.67%14.940.42
02/151,2591,3111,2271,295+10.4%5,132,6005兆8275億-9.5%14.940.42
02/121,1231,2261,1051,173-1.76%8,784,0005兆2785億-18.88%13.530.38
02/101,2601,2781,1681,194-5.24%8,516,3005兆3730億-18.61%13.770.39
02/091,2931,2941,2531,260-5.05%5,991,8005兆6700億-15.38%14.530.41
02/081,3001,3391,2961,327+0.76%4,491,3005兆9715億-12%15.310.43
02/051,3231,3481,3011,317-0.9%5,493,4005兆9265億-13.64%15.190.43
02/041,3111,3581,3071,329+0.61%5,042,6005兆9805億-13.81%15.330.43
02/031,3371,3391,2961,321-2.51%11,676,8005兆9445億-15.37%15.240.43
02/021,3481,3831,3181,355+0.07%9,940,5006兆975億-14.24%15.630.44
02/011,4301,4301,3371,354-8.02%15,381,0006兆930億-15.22%15.620.44
01/291,5831,5841,4201,472-6.72%14,063,2006兆6240億-8.8%16.980.48
01/281,5861,6181,5771,5780%4,494,2007兆1010億-2.95%18.20.51
01/271,5351,5791,5351,578+5.2%5,022,8007兆1010億-3.43%18.20.51
01/261,4801,5101,4701,500+0.54%3,346,6006兆7500億-8.65%17.30.49
01/251,5101,5101,4791,492+0.95%3,270,7006兆7140億-9.69%17.210.49
01/221,4301,4821,4231,478+5.2%4,872,9006兆6510億-11.12%17.050.48
01/211,4301,4621,4051,405-1.75%5,291,6006兆3225億-16.07%16.210.46
01/201,4951,4961,4281,430-4.79%6,653,6006兆4350億-15.28%16.490.47
01/191,5101,5201,4881,502-1.18%3,256,1006兆7590億-11.7%17.320.49
01/181,5001,5261,4911,520-1.94%3,903,3006兆8400億-11.16%17.530.5
01/151,5801,5801,5301,550-0.39%3,744,1006兆9750億-9.94%17.880.51
01/141,5551,5631,5301,556-2.02%4,290,8007兆20億-10.06%17.950.51
01/131,6001,6071,5661,588+1.02%5,142,1007兆1460億-8.68%18.320.52
01/121,6131,6201,5691,572-3.38%4,877,1007兆740億-9.97%18.130.51
01/081,6451,6511,6231,627-2.16%6,938,5007兆3215億-7.24%18.770.53
01/071,6911,7081,6551,663-2.69%4,678,1007兆4835億-5.46%19.180.54
01/061,7411,7471,7001,709-1.73%4,215,6007兆6905億-3.01%19.710.56
01/051,7281,7571,7281,739+0.29%4,657,9007兆8255億-1.36%20.060.57
01/041,7391,7541,7271,734-0.91%6,220,6007兆8030億-1.59%200.56
2015
12/301,7721,7751,7461,750+0.23%10,536,7007兆8750億-0.74%20.190.57
12/291,7941,7991,7461,746-3%25,561,7007兆8570億-0.91%20.140.57
12/281,8051,8061,7881,800+0.28%9,808,8008兆1000億+2.16%20.760.59
12/251,7881,8001,7871,795+0.56%6,509,1008兆775億+1.99%20.70.58
12/241,7901,8001,7751,785+0.22%6,723,7008兆325億+1.48%20.590.58
12/221,7851,7921,7751,781-0.06%4,069,6008兆145億+1.25%20.540.58
12/211,7561,7821,7561,782+0.91%4,137,9008兆190億+1.31%20.550.58
12/181,7661,7751,7551,766-0.51%5,620,7007兆9470億+0.4%20.370.58
12/171,7661,7751,7661,775+0.62%3,864,0007兆9875億+0.91%20.470.58
12/161,7721,7721,7521,764+0.92%2,950,5007兆9380億+0.28%20.350.57
12/151,7401,7571,7381,748-0.23%4,102,6007兆8660億-0.51%20.160.57
12/141,7211,7521,7171,752-0.11%3,492,7007兆8840億-0.11%20.210.57
12/111,7841,7851,7511,754-1.07%3,952,5007兆8930億+0.06%20.230.57
12/101,7401,7771,7391,773+1.31%5,700,6007兆9785億+1.14%20.450.58
12/091,7521,7561,7401,750-0.85%5,269,3007兆8750億+0.06%20.190.57
12/081,7821,7831,7451,765-1.07%5,912,0007兆9425億-20.360.58
12/071,7841,7941,7731,784+0.85%5,947,0008兆280億-20.580.58
12/041,7611,7851,7571,769-0.56%7,767,8007兆9605億-20.40.58
12/031,7551,7801,7551,779+0.96%5,849,7008兆55億-20.520.58
12/021,7701,7721,7491,762+0.23%4,240,3007兆9290億-20.320.57
12/011,7451,7591,7401,758+1.03%5,944,2007兆9110億-20.280.57
11/301,7121,7401,7121,740+1.28%5,592,2007兆8300億-20.070.57
11/271,7161,7321,7161,718-0.41%4,436,0007兆7310億-19.820.56
11/261,7371,7401,7181,725-0.98%5,147,3007兆7625億-19.90.56
11/251,7411,7521,7331,742-0.17%5,443,5007兆8390億-20.090.57
11/241,7501,7521,7401,745+0.29%4,491,6007兆8525億-20.130.57
11/201,7471,7491,7221,740-0.8%5,874,8007兆8300億-20.070.57
11/191,7671,7681,7421,754-0.17%5,845,0007兆8930億-20.230.57
11/181,7611,7761,7491,757-1.51%10,097,0007兆9065億-20.270.57
11/171,7901,7921,7421,784+0.39%45,895,8008兆280億-20.580.58
11/161,7561,7821,7351,777-0.45%14,893,2007兆9965億-20.50.58
11/131,7601,7971,7591,785+0.28%19,664,0008兆325億-20.590.58
11/121,7501,7981,7471,780+0.85%18,307,2008兆100億-20.530.58
11/111,7051,7761,7041,765+2.62%26,532,4007兆9425億-20.360.58
11/101,6601,7251,6591,720+2.99%27,123,8007兆7400億-19.840.56
11/091,7271,7341,6661,670-2.79%24,455,4007兆5150億-19.260.54
11/061,7351,7471,6901,718-3.21%34,035,4007兆7310億-19.820.56
11/051,7071,8231,7071,775+6.22%96,856,5007兆9875億-20.470.58
11/041,6801,6931,6351,6710%126,533,0007兆5195億-19.270.54